Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	114.07	117.33	113.84	116.78	101,854	+0.72(+0.62%)
Jun 29, 2022	116.98	117.15	115.87	116.06	109,449	-0.92(-0.78%)
Jun 28, 2022	119.71	120.84	116.97	116.97	131,875	-1.34(-1.13%)
Jun 27, 2022	118.75	119.19	117.22	118.31	143,068	+0.25(+0.22%)
Jun 24, 2022	115.18	118.29	114.78	118.06	287,437	+4.17(+3.66%)
Jun 23, 2022	113.16	114.05	112.30	113.89	98,374	+0.48(+0.42%)
Jun 22, 2022	111.72	114.45	111.51	113.41	153,828	+0.02(+0.02%)
Jun 21, 2022	112.40	114.05	111.59	113.39	178,818	+2.70(+2.44%)
Jun 17, 2022	108.79	111.44	108.72	110.69	410,856	+2.46(+2.27%)
Jun 16, 2022	111.85	111.85	107.54	108.23	201,525	-6.19(-5.41%)
Jun 15, 2022	113.97	116.48	113.48	114.42	237,748	+2.33(+2.08%)
Jun 14, 2022	111.38	113.69	110.71	112.09	193,768	+0.59(+0.53%)
Jun 13, 2022	113.64	114.30	110.83	111.50	183,776	-4.97(-4.26%)
Jun 10, 2022	118.10	118.50	116.37	116.47	131,698	-3.69(-3.07%)
Jun 09, 2022	122.31	123.42	120.07	120.16	121,112	-2.16(-1.76%)
Jun 08, 2022	123.41	124.53	121.59	122.31	100,038	-2.37(-1.90%)
Jun 07, 2022	122.20	124.69	121.75	124.68	110,006	+1.63(+1.32%)
Jun 06, 2022	122.14	125.27	121.36	123.05	171,239	+1.41(+1.15%)
Jun 03, 2022	122.33	123.42	121.49	121.65	106,920	-2.05(-1.66%)
Jun 02, 2022	122.40	123.73	121.19	123.70	113,168	+2.37(+1.95%)
Jun 01, 2022	122.53	123.83	119.19	121.33	158,126	-1.61(-1.31%)
May 31, 2022	121.77	123.82	121.65	122.94	232,255	-0.42(-0.34%)
May 27, 2022	122.31	124.10	122.29	123.36	131,174	+1.42(+1.16%)
May 26, 2022	120.23	122.81	120.23	121.94	100,987	+3.17(+2.67%)
May 25, 2022	117.33	119.60	117.33	118.77	122,403	+1.31(+1.11%)
May 24, 2022	117.33	118.78	114.37	117.46	205,431	-1.34(-1.13%)
May 23, 2022	118.92	119.71	117.70	118.80	194,012	+1.60(+1.37%)
May 20, 2022	117.70	118.12	114.75	117.20	170,391	+0.14(+0.12%)
May 19, 2022	117.29	118.65	115.35	117.06	140,689	-3.27(-2.72%)
May 18, 2022	120.31	122.63	119.78	120.33	178,677	-1.89(-1.55%)
May 17, 2022	121.22	122.72	119.44	122.22	146,236	+3.04(+2.55%)
May 16, 2022	118.54	119.85	117.17	119.18	143,976	-0.57(-0.48%)
May 13, 2022	116.28	120.27	116.28	119.76	200,878	+4.76(+4.14%)
May 12, 2022	114.23	115.01	112.62	115.00	234,025	+0.34(+0.30%)
May 11, 2022	116.24	117.75	114.23	114.66	287,994	-1.19(-1.02%)
May 10, 2022	116.13	117.28	113.52	115.84	302,767	+1.43(+1.25%)
May 09, 2022	110.72	116.65	110.72	114.42	420,186	+1.81(+1.60%)
May 06, 2022	118.36	120.39	111.12	112.61	470,682	-13.38(-10.62%)
May 05, 2022	129.62	130.35	124.82	125.98	245,087	-4.97(-3.80%)
May 04, 2022	127.14	131.54	127.03	130.96	189,341	+3.41(+2.67%)
May 03, 2022	127.57	129.60	127.06	127.55	153,015	+0.53(+0.42%)
May 02, 2022	127.23	128.31	124.54	127.01	134,222	+1.17(+0.93%)
Apr 29, 2022	127.95	129.37	125.61	125.85	135,737	-3.15(-2.44%)
Apr 28, 2022	127.72	129.58	126.03	129.00	97,293	+2.94(+2.33%)
Apr 27, 2022	126.06	127.82	125.68	126.05	156,207	-0.41(-0.32%)
Apr 26, 2022	128.78	129.36	126.46	126.46	115,747	-3.60(-2.77%)
Apr 25, 2022	129.20	130.33	124.95	130.06	116,468	-0.08(-0.06%)
Apr 22, 2022	134.86	136.31	130.04	130.14	150,584	-5.87(-4.31%)
Apr 21, 2022	137.33	138.42	134.76	136.01	157,356	-0.59(-0.43%)
Apr 20, 2022	134.04	136.82	133.96	136.60	144,460	+3.71(+2.79%)
Apr 19, 2022	129.93	133.28	129.93	132.89	111,517	+3.44(+2.66%)
Apr 18, 2022	129.25	130.23	128.63	129.45	113,748	-0.71(-0.54%)
Apr 14, 2022	130.68	132.64	130.16	130.16	136,864	-0.46(-0.35%)
Apr 13, 2022	128.15	131.08	128.15	130.62	110,320	+1.30(+1.01%)
Apr 12, 2022	130.78	132.54	129.31	129.31	133,711	-1.68(-1.28%)
Apr 11, 2022	129.85	132.19	129.74	131.00	143,589	+0.54(+0.42%)
Apr 08, 2022	129.10	131.29	129.10	130.45	145,121	+1.11(+0.86%)
Apr 07, 2022	130.02	130.18	127.34	129.34	162,420	-0.54(-0.42%)
Apr 06, 2022	128.22	130.95	128.22	129.89	162,416	+0.40(+0.31%)
Apr 05, 2022	130.05	131.79	129.00	129.49	180,771	-1.21(-0.93%)
Apr 04, 2022	135.22	135.56	129.66	130.70	239,151	-4.87(-3.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.